中材节能 sh.603126
8.19
+2.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.61 | 6.85 | 6.60 | 6.83 | +3.02% | 1.83 | 4.47% |
| 2025-07-21 | 6.55 | 6.65 | 6.50 | 6.63 | +1.38% | 1.43 | 3.55% |
| 2025-07-18 | 6.53 | 6.54 | 6.43 | 6.54 | +1.08% | 1.32 | 3.33% |
| 2025-07-17 | 6.44 | 6.62 | 6.41 | 6.47 | +0.94% | 1.67 | 4.22% |
| 2025-07-16 | 6.45 | 6.49 | 6.36 | 6.41 | -0.62% | 1.64 | 4.18% |
| 2025-07-15 | 6.65 | 6.65 | 6.39 | 6.45 | -5.43% | 4.19 | 10.59% |
| 2025-07-14 | 6.41 | 7.04 | 6.38 | 6.82 | +6.56% | 5.78 | 13.65% |
| 2025-07-11 | 6.35 | 6.40 | 6.29 | 6.40 | +0.79% | 0.60 | 1.53% |
| 2025-07-10 | 6.35 | 6.36 | 6.30 | 6.35 | +0.32% | 0.44 | 1.13% |
| 2025-07-09 | 6.30 | 6.39 | 6.28 | 6.33 | +0.32% | 0.63 | 1.62% |
| 2025-07-08 | 6.28 | 6.31 | 6.23 | 6.31 | +0.48% | 0.49 | 1.27% |
| 2025-07-07 | 6.22 | 6.28 | 6.19 | 6.28 | +1.45% | 0.38 | 1.00% |
| 2025-07-04 | 6.25 | 6.29 | 6.18 | 6.19 | -1.28% | 0.38 | 1.01% |
| 2025-07-03 | 6.24 | 6.28 | 6.21 | 6.27 | +0.48% | 0.36 | 0.94% |
| 2025-07-02 | 6.24 | 6.26 | 6.19 | 6.24 | +0.32% | 0.34 | 0.90% |
| 2025-07-01 | 6.21 | 6.24 | 6.17 | 6.22 | +0.48% | 0.33 | 0.86% |
| 2025-06-30 | 6.13 | 6.20 | 6.12 | 6.19 | +0.98% | 0.36 | 0.95% |
| 2025-06-27 | 6.09 | 6.15 | 6.08 | 6.13 | +0.82% | 0.34 | 0.92% |
| 2025-06-26 | 6.14 | 6.14 | 6.05 | 6.08 | -0.65% | 0.34 | 0.90% |
| 2025-06-25 | 6.09 | 6.13 | 6.06 | 6.12 | +0.49% | 0.34 | 0.92% |